Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117C00020000 | 2024-05-15 10:57AM EDT | 20.00 | 15.70 | 8.70 | 12.60 | 0.00 | - | 2 | 11 | 79.10% |
| HRL250117C00025000 | 2024-06-14 10:19AM EDT | 25.00 | 6.25 | 5.90 | 6.30 | -0.20 | -3.10% | 1 | 54 | 32.23% |
| HRL250117C00028000 | 2024-06-05 9:38AM EDT | 28.00 | 3.96 | 3.80 | 4.00 | 0.00 | - | 1 | 358 | 28.74% |
| HRL250117C00030000 | 2024-06-12 10:37AM EDT | 30.00 | 2.65 | 2.60 | 4.80 | 0.00 | - | 4 | 487 | 49.39% |
| HRL250117C00033000 | 2024-06-14 11:30AM EDT | 33.00 | 1.34 | 1.30 | 1.40 | +0.04 | +3.08% | 8 | 461 | 25.27% |
| HRL250117C00035000 | 2024-06-14 1:24PM EDT | 35.00 | 0.77 | 0.70 | 0.85 | -0.03 | -3.75% | 4 | 714 | 24.78% |
| HRL250117C00038000 | 2024-06-13 1:13PM EDT | 38.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 942 | 25.76% |
| HRL250117C00040000 | 2024-06-12 3:49PM EDT | 40.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 36 | 824 | 26.47% |
| HRL250117C00043000 | 2024-05-30 11:23AM EDT | 43.00 | 0.18 | 0.05 | 2.15 | 0.00 | - | 11 | 366 | 59.69% |
| HRL250117C00045000 | 2024-05-30 2:47PM EDT | 45.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 2 | 250 | 38.92% |
| HRL250117C00047000 | 2024-05-20 12:55PM EDT | 47.00 | 0.42 | 0.05 | 0.20 | 0.00 | - | 6 | 93 | 33.99% |
| HRL250117C00050000 | 2024-05-30 9:49AM EDT | 50.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 8 | 579 | 45.95% |
| HRL250117C00052500 | 2024-05-03 12:42PM EDT | 52.50 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 54.35% |
| HRL250117C00055000 | 2024-05-24 3:19PM EDT | 55.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 6 | 60 | 63.82% |
| HRL250117C00057500 | 2024-05-30 2:36PM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 29 | 45.51% |
| HRL250117C00060000 | 2024-04-15 12:14PM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 33 | 54.64% |
| HRL250117C00065000 | 2024-03-01 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 52.15% |
| HRL250117C00070000 | 2023-07-17 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117P00015000 | 2024-05-30 1:47PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 53.52% |
| HRL250117P00020000 | 2024-06-10 1:51PM EDT | 20.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 807 | 38.38% |
| HRL250117P00025000 | 2024-06-11 1:41PM EDT | 25.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 1,185 | 27.59% |
| HRL250117P00028000 | 2024-06-10 11:03AM EDT | 28.00 | 1.22 | 1.10 | 1.25 | 0.00 | - | 6 | 3,173 | 25.46% |
| HRL250117P00030000 | 2024-06-13 3:52PM EDT | 30.00 | 1.77 | 1.85 | 2.00 | 0.00 | - | 2 | 293 | 24.10% |
| HRL250117P00033000 | 2024-06-14 1:24PM EDT | 33.00 | 3.51 | 3.50 | 3.70 | -0.04 | -1.13% | 3 | 358 | 22.80% |
| HRL250117P00035000 | 2024-06-04 10:04AM EDT | 35.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 11 | 397 | 22.53% |
| HRL250117P00038000 | 2024-04-24 2:57PM EDT | 38.00 | 4.01 | 4.00 | 4.20 | 0.00 | - | 2 | 113 | 0.00% |
| HRL250117P00040000 | 2024-05-31 12:53PM EDT | 40.00 | 9.00 | 7.50 | 11.60 | 0.00 | - | 1 | 97 | 52.47% |
| HRL250117P00043000 | 2024-02-08 1:32PM EDT | 43.00 | 13.95 | 8.00 | 11.50 | 0.00 | - | 1 | 28 | 0.00% |
| HRL250117P00045000 | 2023-09-22 11:43AM EDT | 45.00 | 6.70 | 12.30 | 16.00 | 0.00 | - | 2 | 4 | 54.83% |
| HRL250117P00047000 | 2023-09-25 9:46AM EDT | 47.00 | 8.70 | 14.70 | 17.30 | 0.00 | - | 1 | 44 | 47.36% |
| HRL250117P00050000 | 2023-09-22 11:08AM EDT | 50.00 | 11.10 | 17.10 | 20.70 | 0.00 | - | 1 | 4 | 58.45% |
| HRL250117P00052500 | 2022-11-22 2:29PM EDT | 52.50 | 6.80 | 7.70 | 10.90 | 0.00 | - | - | 3 | 0.00% |
| HRL250117P00055000 | 2023-01-19 11:00AM EDT | 55.00 | 11.10 | 9.20 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| HRL250117P00057500 | 2023-01-06 2:31PM EDT | 57.50 | 11.31 | 11.70 | 14.30 | 0.00 | - | 8 | 8 | 0.00% |
| HRL250117P00060000 | 2023-07-10 10:17AM EDT | 60.00 | 20.25 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.